REX Growth & Income Universe ETF (GIF)
BATS: GIF · Real-Time Price · USD
24.49
-0.07 (-0.30%)
May 19, 2026, 3:25 PM EDT - Market open
GIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 24.29 | 24.65 | 24.08 | 24.49 | - | -0.30% | 7,057 |
| May 18, 2026 | 25.00 | 25.00 | 24.20 | 24.56 | 24.56 | -2.08% | 7,644 |
| May 15, 2026 | 25.72 | 25.72 | 25.09 | 25.09 | 25.09 | -3.79% | 11,273 |
| May 14, 2026 | 25.55 | 26.36 | 25.40 | 26.07 | 26.07 | 2.41% | 5,636 |
| May 13, 2026 | 25.55 | 25.57 | 25.22 | 25.46 | 25.46 | -0.41% | 5,475 |
| May 12, 2026 | 25.74 | 25.83 | 25.41 | 25.56 | 25.35 | -1.86% | 5,292 |
| May 11, 2026 | 25.47 | 26.10 | 25.47 | 26.05 | 25.83 | 2.26% | 12,836 |
| May 8, 2026 | 25.20 | 25.50 | 24.98 | 25.47 | 25.26 | 0.44% | 12,539 |
| May 7, 2026 | 25.58 | 25.73 | 25.23 | 25.36 | 25.15 | -1.09% | 15,139 |
| May 6, 2026 | 25.20 | 25.71 | 25.20 | 25.64 | 25.42 | 0.81% | 11,533 |
| May 5, 2026 | 25.77 | 25.77 | 25.38 | 25.44 | 25.03 | -0.61% | 22,997 |
| May 4, 2026 | 25.27 | 25.73 | 25.21 | 25.59 | 25.18 | 2.17% | 53,831 |
| May 1, 2026 | 24.90 | 25.22 | 24.90 | 25.05 | 24.65 | 2.40% | 4,326 |
| Apr 30, 2026 | 24.37 | 24.51 | 24.17 | 24.46 | 24.07 | 2.53% | 2,622 |
| Apr 29, 2026 | 23.70 | 23.88 | 23.64 | 23.86 | 23.48 | -3.57% | 4,379 |
| Apr 28, 2026 | 24.90 | 24.90 | 24.46 | 24.74 | 24.16 | -1.59% | 5,570 |
| Apr 27, 2026 | 25.18 | 25.23 | 24.96 | 25.14 | 24.55 | -0.24% | 6,019 |
| Apr 24, 2026 | 25.51 | 25.52 | 25.00 | 25.20 | 24.61 | -0.41% | 10,884 |
| Apr 23, 2026 | 24.62 | 25.89 | 24.62 | 25.30 | 24.71 | -2.74% | 4,755 |
| Apr 22, 2026 | 26.02 | 26.05 | 25.89 | 26.02 | 25.41 | 2.91% | 2,386 |
| Apr 21, 2026 | 25.79 | 25.91 | 25.28 | 25.28 | 24.55 | -2.40% | 9,164 |
| Apr 20, 2026 | 25.63 | 25.90 | 25.43 | 25.90 | 25.15 | 0.41% | 8,575 |
| Apr 17, 2026 | 25.61 | 25.90 | 25.61 | 25.80 | 25.05 | 2.79% | 3,763 |
| Apr 16, 2026 | 25.20 | 25.20 | 24.80 | 25.10 | 24.37 | 0.06% | 2,594 |
| Apr 15, 2026 | 24.54 | 25.08 | 24.54 | 25.08 | 24.35 | 2.13% | 5,990 |
| Apr 14, 2026 | 24.62 | 24.67 | 24.43 | 24.56 | 23.70 | 3.11% | 7,724 |
| Apr 13, 2026 | 23.24 | 24.28 | 23.08 | 23.82 | 22.98 | 2.31% | 9,372 |
| Apr 10, 2026 | 23.08 | 23.42 | 23.08 | 23.28 | 22.47 | 0.50% | 3,920 |
| Apr 9, 2026 | 23.44 | 23.44 | 22.88 | 23.17 | 22.36 | -0.46% | 5,751 |
| Apr 8, 2026 | 23.50 | 23.62 | 23.20 | 23.27 | 22.46 | 0.85% | 10,621 |
| Apr 7, 2026 | 23.00 | 23.08 | 22.47 | 23.08 | 22.12 | -0.50% | 4,859 |
| Apr 6, 2026 | 23.05 | 23.32 | 23.05 | 23.19 | 22.24 | 0.94% | 2,898 |
| Apr 2, 2026 | 22.44 | 23.02 | 22.44 | 22.98 | 22.03 | -0.66% | 4,300 |
| Apr 1, 2026 | 23.25 | 23.30 | 23.13 | 23.13 | 22.18 | 0.39% | 4,397 |
| Mar 31, 2026 | 22.29 | 23.06 | 22.25 | 23.04 | 21.94 | 6.08% | 3,119 |
| Mar 30, 2026 | 22.66 | 22.66 | 21.62 | 21.72 | 20.68 | -2.13% | 5,772 |
| Mar 27, 2026 | 22.63 | 22.63 | 22.19 | 22.19 | 21.13 | -4.00% | 4,801 |
| Mar 26, 2026 | 23.89 | 23.92 | 23.12 | 23.12 | 22.02 | -4.56% | 12,422 |
| Mar 25, 2026 | 24.52 | 24.64 | 24.16 | 24.22 | 23.07 | 2.60% | 8,800 |
| Mar 24, 2026 | 24.00 | 24.00 | 23.53 | 23.61 | 22.32 | -3.16% | 3,610 |
| Mar 23, 2026 | 24.17 | 24.47 | 24.10 | 24.38 | 23.05 | 2.81% | 2,691 |
| Mar 20, 2026 | 23.89 | 24.19 | 23.65 | 23.71 | 22.42 | -2.41% | 3,066 |
| Mar 19, 2026 | 24.04 | 24.53 | 24.04 | 24.30 | 22.98 | -1.20% | 1,653 |
| Mar 18, 2026 | 24.85 | 24.99 | 24.59 | 24.59 | 23.26 | -2.41% | 24,180 |
| Mar 17, 2026 | 25.22 | 25.36 | 25.19 | 25.20 | 23.63 | 0.05% | 3,077 |
| Mar 16, 2026 | 25.18 | 25.28 | 24.95 | 25.18 | 23.62 | 2.40% | 2,656 |
| Mar 13, 2026 | 24.91 | 24.91 | 24.59 | 24.59 | 23.07 | -0.22% | 442 |
| Mar 12, 2026 | 24.85 | 24.85 | 24.57 | 24.65 | 23.12 | -1.28% | 2,178 |
| Mar 11, 2026 | 24.98 | 25.01 | 24.79 | 24.97 | 23.42 | 1.22% | 2,498 |
| Mar 10, 2026 | 24.77 | 24.86 | 24.59 | 24.67 | 23.13 | -0.40% | 1,139 |